We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Cheesecake Factory Inc | NASDAQ:CAKE | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.86 | -1.82% | 46.41 | 46.38 | 46.44 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 46.77 | 45.975 | 46.70 | 384,804 | 15:46:22 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 17 Mar 2025 | 47.27 | 1.08 | 2.34% | 45.92 | 47.33 | 976,119 |
| 14 Mar 2025 | 46.19 | 1.32 | 2.94% | 44.96 | 46.28 | 905,782 |
| 13 Mar 2025 | 44.87 | -2.81 | -5.89% | 44.40 | 47.83 | 1,598,530 |
| 12 Mar 2025 | 47.68 | 0.81 | 1.73% | 46.42 | 47.82 | 1,607,062 |
| 11 Mar 2025 | 46.87 | -2.13 | -4.35% | 46.82 | 49.87 | 1,786,808 |
| 10 Mar 2025 | 49.00 | -0.16 | -0.33% | 47.87 | 49.52 | 1,606,572 |
| 07 Mar 2025 | 49.16 | 0.94 | 1.95% | 48.07 | 49.65 | 2,006,593 |
| 06 Mar 2025 | 48.22 | -1.71 | -3.42% | 48.11 | 49.98 | 1,458,485 |
| 05 Mar 2025 | 49.93 | -0.32 | -0.64% | 49.29 | 50.845 | 1,553,213 |
| 04 Mar 2025 | 50.25 | -1.04 | -2.03% | 48.87 | 51.86 | 2,292,872 |
| 03 Mar 2025 | 51.29 | -2.74 | -5.07% | 50.94 | 55.14 | 1,644,994 |
| 28 Feb 2025 | 54.03 | 1.56 | 2.97% | 52.00 | 54.125 | 1,549,933 |
| 27 Feb 2025 | 52.47 | -1.18 | -2.20% | 52.22 | 54.025 | 1,638,925 |
| 26 Feb 2025 | 53.65 | -0.76 | -1.40% | 53.235 | 55.075 | 8,196,193 |
| 25 Feb 2025 | 54.41 | -0.66 | -1.20% | 53.14 | 55.1228 | 1,834,781 |
| 24 Feb 2025 | 55.07 | 0.42 | 0.77% | 53.465 | 55.42 | 1,709,882 |
| 21 Feb 2025 | 54.65 | -0.32 | -0.58% | 53.74 | 56.5544 | 2,233,676 |
| 20 Feb 2025 | 54.97 | 0.68 | 1.25% | 53.00 | 55.90 | 2,631,104 |
| 19 Feb 2025 | 54.29 | -1.49 | -2.67% | 54.04 | 55.85 | 3,112,848 |
| 18 Feb 2025 | 55.78 | 2.44 | 4.57% | 53.675 | 56.12 | 2,333,797 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 49.08 | 49.87 | 44.40 | 46.56 | 1,374,860 | -2.67 | -5.44% |
| 1 Month | 53.71 | 56.5544 | 44.40 | 51.88 | 2,133,908 | -7.30 | -13.59% |
| 3 Months | 47.80 | 57.321 | 44.40 | 51.72 | 1,548,580 | -1.39 | -2.91% |
| 6 Months | 38.36 | 57.321 | 37.82 | 48.69 | 1,309,547 | 8.05 | 20.99% |
| 1 Year | 35.60 | 57.321 | 33.05 | 43.77 | 1,141,330 | 10.81 | 30.37% |
| 3 Years | 37.61 | 57.321 | 26.05 | 37.29 | 1,024,792 | 8.80 | 23.40% |
| 5 Years | 16.81 | 65.81 | 14.63 | 34.91 | 1,262,532 | 29.60 | 176.09% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
